Skip to main content
State Street SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
96.25
-0.12 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
96.25
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

LQIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202596.6096.6096.2196.2596.25-0.12%2,680
Dec 4, 202596.3896.3996.3496.3796.37-0.16%1,853
Dec 3, 202596.4696.5696.4696.5296.520.14%733
Dec 2, 202596.3396.3996.3196.3996.390.08%815
Dec 1, 202596.4196.4196.1496.3196.31-0.90%2,813
Nov 28, 202597.1497.2397.1497.1896.79-0.14%1,075
Nov 26, 202597.2797.3297.2797.3296.920.37%454
Nov 25, 202596.9596.9596.9596.9596.560.20%77
Nov 24, 202596.7696.7696.7696.7696.370.47%23
Nov 21, 202596.3096.3396.2896.3195.920.23%2,068
Nov 20, 202596.0996.0996.0996.0995.700.17%83
Nov 19, 202596.0496.0995.9395.9395.54-0.04%1,754
Nov 18, 202595.9095.9695.9095.9695.570.11%465
Nov 17, 202596.0196.0195.8695.8695.470.01%544
Nov 14, 202595.8695.8695.8695.8695.47-0.71%106
Nov 12, 202596.4896.5496.4896.5496.15-0.13%759
Nov 11, 202596.6796.6796.6796.6796.280.46%29
Nov 10, 202596.1996.2696.1896.2395.840.07%2,862
Nov 7, 202596.1696.1696.1696.1695.77-0.25%53
Nov 6, 202596.4196.4196.4196.4196.010.45%169
Nov 5, 202595.9895.9895.9795.9795.58-0.20%436
Nov 4, 202596.1796.1796.1796.1795.780.18%311
Nov 3, 202596.0096.0096.0096.0095.61-0.80%74
Oct 31, 202596.7796.7796.7796.7795.94-0.36%135
Oct 30, 202597.0197.3597.0197.1296.29-0.50%1,172
Oct 29, 202598.1598.1697.6197.6196.77-0.59%825
Oct 28, 202598.1998.1998.1998.1997.350.02%140
Oct 27, 202597.9298.1797.9298.1797.330.18%828
Oct 24, 202597.9898.0497.9898.0097.150.20%1,449
Oct 23, 202597.8197.8197.8197.8196.96-0.18%64
Oct 22, 202597.8797.9997.8597.9897.140.08%818
Oct 21, 202598.1498.1797.9097.9097.060.07%1,777
Oct 20, 202597.8397.8397.8397.8396.990.25%53
Oct 17, 202597.6297.6297.5897.5896.75-0.15%280
Oct 16, 202597.7397.7397.7397.7396.890.34%30
Oct 15, 202597.6897.6897.4097.4096.560.08%347
Oct 14, 202597.0297.3997.0297.3296.480.20%1,581
Oct 13, 202597.1197.1397.1197.1396.290.23%346
Oct 10, 202596.8496.9496.8496.9096.070.31%3,184
Oct 9, 202596.4896.6096.4896.6095.77-0.17%758
Oct 8, 202596.9896.9996.7796.7795.94-0.10%2,816
Oct 7, 202596.8696.8696.8696.8696.030.15%86
Oct 6, 202596.7196.7196.7196.7195.88-0.29%156
Oct 3, 202597.1197.1196.9996.9996.16-0.10%50,326
Oct 2, 202597.0997.1597.0997.0996.260.21%2,507
Oct 1, 202596.9096.9196.7796.8996.05-0.05%892
Sep 30, 202597.1197.1296.9196.9395.73-0.13%1,286
Sep 29, 202596.9397.0996.9397.0695.860.39%1,408
Sep 26, 202596.6596.6996.5496.6995.490.12%1,622
Sep 25, 202596.4996.5796.3296.5795.37-0.20%2,875
Sep 24, 202596.7296.7796.7296.7795.57-0.38%1,021
Sep 23, 202597.0497.1397.0497.1395.930.17%445
Sep 22, 202597.0397.0696.9796.9795.77-0.21%2,278
Sep 19, 202597.1997.1997.0697.1795.97-0.06%10,128
Sep 18, 202597.2397.2397.2197.2396.02-0.22%484
Sep 17, 202597.7597.7597.4497.4496.24-0.26%592
Sep 16, 202597.7597.7897.7097.7096.480.01%1,358
Sep 15, 202597.7497.7497.6997.6996.480.22%429
Sep 12, 202597.4897.4897.4897.4896.27-0.12%7
Sep 11, 202597.6797.6797.5997.5996.380.35%548
Sep 10, 202597.2797.2797.2597.2596.040.38%677
Sep 9, 202596.7896.8896.7896.8895.68-0.19%50,863
Sep 8, 202596.9597.0896.9597.0795.870.39%475
Sep 5, 202596.6496.6996.6496.6995.490.68%1,219
Sep 4, 202595.6996.0495.6996.0494.850.69%2,018
Sep 3, 202595.3295.4295.2695.3994.200.60%1,917
Sep 2, 202594.7094.8294.6994.8293.64-0.70%1,487
Aug 29, 202595.4895.4895.4895.4893.89-0.32%169
Aug 28, 202595.6795.8895.6795.7994.200.14%1,568
Aug 27, 202595.4595.7895.3695.6694.07-0.14%448,284
Aug 26, 202595.7995.7995.7995.7994.190.01%270
Aug 25, 202595.7895.9695.7895.7894.18-0.21%1,393
Aug 22, 202595.6096.1695.5995.9894.380.72%2,788
Aug 21, 202595.3095.3095.3095.3093.71-0.37%184
Aug 20, 202595.5595.6895.5395.6594.050.04%2,054
Aug 19, 202595.6995.6995.6195.6194.020.14%623
Aug 18, 202595.4895.4895.4895.4893.89-0.22%308
Aug 15, 202595.6595.6995.6595.6994.10-0.18%836
Aug 14, 202595.9295.9595.8695.8694.26-0.21%3,524
Aug 13, 202596.0496.0696.0496.0694.460.49%275
Aug 12, 202595.4395.6295.4395.5993.990.08%1,779
Aug 11, 202595.6295.6295.5195.5193.920.10%875
Aug 8, 202595.4295.4295.3495.4193.82-0.34%8,105
Aug 7, 202595.6895.7495.6795.7494.140.02%1,602
Aug 6, 202595.6395.7995.5895.7294.12-0.05%1,894
Aug 5, 202595.6495.7795.6495.7794.170.10%333
Aug 4, 202595.7195.7195.6795.6794.080.12%1,186
Aug 1, 202595.6095.6495.5595.5593.960.37%2,456
Jul 31, 202595.3495.3495.2095.2093.210.05%280
Jul 30, 202595.3295.3495.1195.1593.16-0.33%1,740
Jul 29, 202595.1495.4695.1495.4693.460.61%1,137
Jul 28, 202594.9295.0594.8894.8892.90-0.21%1,970
Jul 25, 202595.0095.0895.0095.0893.100.35%1,024
Jul 24, 202594.7794.8394.7694.7692.77-0.08%2,072
Jul 23, 202594.8694.8994.7894.8392.85-0.20%2,512
Jul 22, 202594.8995.0294.8595.0293.030.20%2,870
Jul 21, 202595.0395.0594.8394.8392.850.44%985
Jul 18, 202594.5794.5794.4294.4292.440.16%359
Jul 17, 202594.3894.4194.2694.2692.290.18%811
Jul 16, 202594.2294.2694.0894.0992.120.15%879